CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 356.30
-13.94 (-3.77%)
At close: Oct 10, 2025
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 380.00 | 405.00 | 350.00 | 356.95 | 356.95 | -3.89% | 35,289 |
| Oct 9, 2025 | 360.00 | 375.00 | 356.00 | 371.40 | 371.40 | 5.60% | 14,260 |
| Oct 8, 2025 | 338.00 | 361.50 | 338.00 | 351.71 | 351.71 | 6.58% | 5,903 |
| Oct 7, 2025 | 329.00 | 344.96 | 310.00 | 329.99 | 329.99 | 4.38% | 7,525 |
| Oct 6, 2025 | 310.00 | 320.00 | 301.00 | 316.13 | 316.13 | 7.89% | 9,576 |
| Oct 3, 2025 | 294.70 | 301.22 | 288.00 | 293.00 | 293.00 | 5.40% | 3,696 |
| Oct 2, 2025 | 280.00 | 280.00 | 268.30 | 278.00 | 278.00 | 3.63% | 8,370 |
| Oct 1, 2025 | 275.00 | 279.50 | 262.15 | 268.25 | 268.25 | 0.85% | 4,781 |
| Sep 30, 2025 | 270.70 | 270.70 | 264.50 | 266.00 | 266.00 | -2.55% | 1,497 |
| Sep 29, 2025 | 239.41 | 276.00 | 239.41 | 272.97 | 272.97 | 11.14% | 10,457 |
| Sep 26, 2025 | 252.00 | 252.00 | 228.80 | 245.60 | 245.60 | -2.55% | 4,535 |
| Sep 25, 2025 | 263.99 | 265.30 | 252.00 | 252.03 | 252.03 | -4.70% | 6,652 |
| Sep 24, 2025 | 256.99 | 276.00 | 256.99 | 264.45 | 264.45 | 3.90% | 9,276 |
| Sep 23, 2025 | 257.00 | 277.90 | 254.00 | 254.52 | 254.52 | 1.40% | 35,423 |
| Sep 22, 2025 | 234.00 | 253.00 | 234.00 | 251.00 | 251.00 | 0.80% | 2,917 |
| Sep 19, 2025 | 245.60 | 256.00 | 245.60 | 249.00 | 249.00 | 1.52% | 2,500 |
| Sep 18, 2025 | 212.40 | 248.80 | 212.40 | 245.26 | 245.26 | 16.68% | 25,702 |
| Sep 17, 2025 | 199.97 | 211.12 | 199.97 | 210.19 | 210.19 | 12.76% | 22,799 |
| Sep 15, 2025 | 190.00 | 190.00 | 182.13 | 186.40 | 186.40 | -2.82% | 3,527 |
| Sep 12, 2025 | 188.00 | 193.00 | 188.00 | 191.80 | 191.80 | 0.95% | 18,994 |
| Sep 11, 2025 | 188.50 | 192.60 | 188.50 | 190.00 | 190.00 | 2.43% | 16,825 |
| Sep 10, 2025 | 185.00 | 188.00 | 185.00 | 185.50 | 185.50 | 3.63% | 19,193 |
| Sep 9, 2025 | 174.00 | 179.00 | 171.50 | 179.00 | 179.00 | 2.75% | 8,915 |
| Sep 8, 2025 | 172.30 | 174.21 | 172.30 | 174.21 | 174.21 | 1.64% | 218 |
| Sep 5, 2025 | 166.50 | 171.70 | 166.50 | 171.40 | 171.40 | 0.51% | 5,570 |
| Sep 4, 2025 | 176.02 | 176.02 | 169.76 | 170.53 | 170.53 | -3.33% | 1,191 |
| Sep 3, 2025 | 180.00 | 184.20 | 175.06 | 176.40 | 176.40 | -2.35% | 3,308 |
| Sep 2, 2025 | 175.00 | 183.15 | 175.00 | 180.65 | 180.65 | 3.36% | 12,315 |
| Aug 29, 2025 | 173.61 | 177.00 | 173.61 | 174.77 | 174.77 | -2.36% | 2,623 |
| Aug 28, 2025 | 182.00 | 182.00 | 177.92 | 179.00 | 179.00 | -2.72% | 5,905 |
| Aug 27, 2025 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 1.66% | 514 |
| Aug 26, 2025 | 175.50 | 181.00 | 175.50 | 181.00 | 181.00 | 2.84% | 1,167 |
| Aug 25, 2025 | 173.01 | 176.00 | 173.01 | 176.00 | 176.00 | -3.83% | 120 |
| Aug 22, 2025 | 172.00 | 184.00 | 172.00 | 183.00 | 183.00 | 4.57% | 10,376 |
| Aug 21, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | 175.00 | -1.69% | 924 |
| Aug 20, 2025 | 172.00 | 180.00 | 170.22 | 178.00 | 178.00 | 0.20% | 2,596 |
| Aug 19, 2025 | 183.80 | 183.80 | 177.00 | 177.65 | 177.65 | -5.51% | 3,543 |
| Aug 18, 2025 | 181.60 | 188.20 | 181.60 | 188.00 | 188.00 | 2.07% | 2,461 |
| Aug 15, 2025 | 188.31 | 188.31 | 181.41 | 184.19 | 184.19 | -0.65% | 8,388 |
| Aug 14, 2025 | 183.00 | 185.40 | 176.00 | 185.40 | 185.40 | 0.03% | 5,705 |
| Aug 13, 2025 | 186.40 | 186.40 | 183.50 | 185.34 | 185.34 | -0.24% | 4,112 |
| Aug 12, 2025 | 187.00 | 190.00 | 184.41 | 185.78 | 185.78 | 1.19% | 2,828 |
| Aug 11, 2025 | 186.01 | 187.50 | 183.60 | 183.60 | 183.60 | -3.62% | 1,255 |
| Aug 8, 2025 | 197.51 | 197.51 | 182.00 | 190.50 | 190.50 | -4.75% | 11,540 |
| Aug 7, 2025 | 203.80 | 203.80 | 196.50 | 200.00 | 200.00 | -2.27% | 4,396 |
| Aug 6, 2025 | 200.80 | 205.00 | 197.00 | 204.64 | 204.64 | 1.74% | 8,718 |
| Aug 5, 2025 | 198.01 | 201.15 | 196.00 | 201.15 | 201.15 | -0.13% | 3,347 |
| Aug 4, 2025 | 198.00 | 201.79 | 197.00 | 201.42 | 201.42 | 1.73% | 601 |
| Aug 1, 2025 | 198.00 | 202.10 | 198.00 | 198.00 | 198.00 | -7.78% | 4,624 |
| Jul 31, 2025 | 214.83 | 214.83 | 214.70 | 214.70 | 214.70 | -0.06% | 119 |